フクダ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 8,260 | 8,360 | 8,240 | 8,300 | +60 | +0.7% | 12,300 |
| 2017/08/25 | 8,190 | 8,400 | 8,190 | 8,240 | +110 | +1.4% | 8,900 |
| 2017/08/24 | 8,180 | 8,230 | 8,090 | 8,130 | -60 | -0.7% | 6,700 |
| 2017/08/23 | 8,200 | 8,210 | 8,070 | 8,190 | -10 | -0.1% | 4,500 |
| 2017/08/22 | 8,190 | 8,240 | 8,070 | 8,200 | -10 | -0.1% | 2,900 |
| 2017/08/21 | 8,280 | 8,320 | 8,170 | 8,210 | -50 | -0.6% | 4,300 |
| 2017/08/18 | 8,240 | 8,290 | 8,130 | 8,260 | +20 | +0.2% | 7,800 |
| 2017/08/17 | 8,300 | 8,340 | 8,160 | 8,240 | ±0 | ±0% | 13,900 |
| 2017/08/16 | 8,290 | 8,360 | 8,150 | 8,240 | +40 | +0.5% | 11,400 |
| 2017/08/15 | 8,200 | 8,380 | 8,110 | 8,200 | +80 | +1% | 8,100 |
| 2017/08/14 | 8,450 | 8,450 | 8,100 | 8,120 | -240 | -2.9% | 12,100 |
| 2017/08/10 | 8,570 | 8,610 | 8,360 | 8,360 | -170 | -2% | 4,400 |
| 2017/08/09 | 8,640 | 8,710 | 8,510 | 8,530 | -30 | -0.4% | 10,500 |
| 2017/08/08 | 8,670 | 8,670 | 8,480 | 8,560 | -50 | -0.6% | 8,300 |
| 2017/08/07 | 8,360 | 8,610 | 8,320 | 8,610 | +340 | +4.1% | 7,800 |
| 2017/08/04 | 8,300 | 8,300 | 8,250 | 8,270 | -30 | -0.4% | 2,800 |
| 2017/08/03 | 8,240 | 8,300 | 8,240 | 8,300 | +60 | +0.7% | 2,100 |
| 2017/08/02 | 8,300 | 8,320 | 8,240 | 8,240 | -60 | -0.7% | 1,900 |
| 2017/08/01 | 8,180 | 8,350 | 8,100 | 8,300 | +100 | +1.2% | 8,600 |
| 2017/07/31 | 8,130 | 8,200 | 8,070 | 8,200 | +70 | +0.9% | 2,800 |
| 2017/07/28 | 8,180 | 8,180 | 8,130 | 8,130 | +20 | +0.2% | 1,400 |
| 2017/07/27 | 8,120 | 8,120 | 8,020 | 8,110 | ±0 | ±0% | 4,600 |
| 2017/07/26 | 8,200 | 8,200 | 8,110 | 8,110 | -80 | -1% | 7,700 |
| 2017/07/25 | 8,200 | 8,210 | 8,110 | 8,190 | -10 | -0.1% | 6,300 |
| 2017/07/24 | 8,250 | 8,250 | 8,120 | 8,200 | +20 | +0.2% | 6,200 |
| 2017/07/21 | 8,150 | 8,260 | 8,130 | 8,180 | ±0 | ±0% | 7,900 |
| 2017/07/20 | 8,180 | 8,250 | 8,160 | 8,180 | -20 | -0.2% | 7,700 |
| 2017/07/19 | 8,290 | 8,290 | 8,160 | 8,200 | -20 | -0.2% | 4,000 |
| 2017/07/18 | 8,230 | 8,270 | 8,160 | 8,220 | -10 | -0.1% | 7,300 |
| 2017/07/14 | 8,180 | 8,230 | 8,140 | 8,230 | +50 | +0.6% | 5,400 |
| 2017/07/13 | 8,090 | 8,180 | 8,090 | 8,180 | +120 | +1.5% | 5,600 |
| 2017/07/12 | 8,020 | 8,060 | 8,020 | 8,060 | +40 | +0.5% | 1,300 |
| 2017/07/11 | 8,150 | 8,150 | 8,020 | 8,020 | -130 | -1.6% | 1,900 |
| 2017/07/10 | 7,980 | 8,150 | 7,980 | 8,150 | +120 | +1.5% | 4,900 |
| 2017/07/07 | 7,990 | 8,040 | 7,930 | 8,030 | +20 | +0.2% | 3,600 |
| 2017/07/06 | 7,990 | 8,010 | 7,990 | 8,010 | -10 | -0.1% | 2,000 |
| 2017/07/05 | 8,020 | 8,080 | 7,990 | 8,020 | -80 | -1% | 3,700 |
| 2017/07/04 | 8,170 | 8,170 | 8,000 | 8,100 | -50 | -0.6% | 6,500 |
| 2017/07/03 | 8,140 | 8,150 | 8,050 | 8,150 | +30 | +0.4% | 3,800 |
| 2017/06/30 | 8,180 | 8,180 | 7,990 | 8,120 | -60 | -0.7% | 3,400 |
| 2017/06/29 | 8,020 | 8,180 | 8,020 | 8,180 | +160 | +2% | 3,700 |
| 2017/06/28 | 8,000 | 8,120 | 7,990 | 8,020 | -10 | -0.1% | 4,100 |
| 2017/06/27 | 7,940 | 8,230 | 7,900 | 8,030 | +30 | +0.4% | 7,500 |
| 2017/06/26 | 8,020 | 8,180 | 7,890 | 8,000 | -10 | -0.1% | 12,800 |
| 2017/06/23 | 7,980 | 8,090 | 7,980 | 8,010 | +30 | +0.4% | 8,700 |
| 2017/06/22 | 7,880 | 8,000 | 7,800 | 7,980 | +190 | +2.4% | 7,200 |
| 2017/06/21 | 7,750 | 7,800 | 7,700 | 7,790 | -30 | -0.4% | 3,300 |
| 2017/06/20 | 7,880 | 7,890 | 7,750 | 7,820 | -70 | -0.9% | 7,600 |
| 2017/06/19 | 7,890 | 7,960 | 7,880 | 7,890 | ±0 | ±0% | 1,500 |
| 2017/06/16 | 8,000 | 8,000 | 7,830 | 7,890 | -110 | -1.4% | 4,100 |
1951～
2000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「フクダ電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| シンフォニア | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
